NASDAQ:HSTM
HealthStream Stock Price (Quote)
$25.92
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.92 | $26.84 | Thursday, 25th Apr 2024 HSTM stock ended at $25.92. During the day the stock fluctuated 2.43% from a day low at $25.39 to a day high of $26.01. |
| 90 days | $23.92 | $29.06 | |
| 52 weeks | $20.47 | $29.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $25.70 | $26.01 | $25.39 | $25.92 | 115 213 |
| Apr 24, 2024 | $26.36 | $26.36 | $25.67 | $25.92 | 177 577 |
| Apr 23, 2024 | $24.60 | $26.84 | $24.60 | $26.41 | 318 302 |
| Apr 22, 2024 | $24.78 | $24.88 | $24.01 | $24.11 | 144 810 |
| Apr 19, 2024 | $23.95 | $24.97 | $23.95 | $24.84 | 257 314 |
| Apr 18, 2024 | $24.45 | $24.52 | $23.92 | $23.99 | 159 360 |
| Apr 17, 2024 | $24.88 | $24.90 | $24.41 | $24.47 | 95 882 |
| Apr 16, 2024 | $24.56 | $24.68 | $24.16 | $24.67 | 79 911 |
| Apr 15, 2024 | $24.92 | $25.09 | $24.52 | $24.58 | 66 224 |
| Apr 12, 2024 | $24.91 | $24.93 | $24.66 | $24.76 | 83 962 |
| Apr 11, 2024 | $24.94 | $25.13 | $24.84 | $24.89 | 61 957 |
| Apr 10, 2024 | $25.15 | $25.17 | $24.66 | $24.85 | 105 196 |
| Apr 09, 2024 | $25.30 | $25.46 | $24.88 | $25.35 | 141 582 |
| Apr 08, 2024 | $25.16 | $25.38 | $25.16 | $25.21 | 47 778 |
| Apr 05, 2024 | $25.46 | $25.46 | $25.05 | $25.15 | 42 236 |
| Apr 04, 2024 | $25.87 | $26.06 | $25.42 | $25.42 | 76 057 |
| Apr 03, 2024 | $25.74 | $25.99 | $25.43 | $25.61 | 85 208 |
| Apr 02, 2024 | $26.10 | $26.10 | $25.66 | $25.91 | 108 936 |
| Apr 01, 2024 | $26.69 | $26.69 | $26.13 | $26.14 | 83 772 |
| Mar 28, 2024 | $26.08 | $26.76 | $25.54 | $26.66 | 241 694 |
| Mar 27, 2024 | $26.33 | $26.48 | $25.91 | $25.96 | 82 315 |
| Mar 26, 2024 | $26.26 | $26.43 | $26.14 | $26.17 | 80 089 |
| Mar 25, 2024 | $26.52 | $26.66 | $26.01 | $26.06 | 54 510 |
| Mar 22, 2024 | $26.70 | $26.70 | $26.38 | $26.43 | 65 816 |
| Mar 21, 2024 | $26.89 | $26.94 | $26.55 | $26.60 | 91 379 |
